SLV Option Chain

End of day data from March 31, 2021 for SLV options expired on March 31, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.85 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31Mar21P22.50PUT22.50$0.01$0.01 / 500$0.01 / 20826,5554,38013.609088%-0.334567-0.0810010.8184310.004324-0.000211
SLV31Mar21C23.00CALL23.00$0.01$0.01 / 147$0.01 / 1,6319,8179,31119.750378%0.244055-0.0697880.7051090.0037250.000150
SLV31Mar21C22.50CALL22.50$0.18$0.20 / 29$0.21 / 296,4013,54517.175581%0.665433-0.0810060.8184310.0043240.000406
SLV31Mar21C22.00CALL22.00$0.70$0.67 / 10$0.72 / 105,8176,63836.646890%0.942161-0.0257520.2601500.0013740.000566
SLV31Mar21P22.00PUT22.00$0.01$0.01 / 103$0.01 / 2462,74510,75936.650599%-0.057839-0.0257480.2601500.001374-0.000036
SLV31Mar21C23.50CALL23.50$0.01$0.01 / 2441,6235,67340.714097%0.036737-0.0178850.1807070.0009550.000023
SLV31Mar21P24.00PUT24.00$1.30$1.27 / 4$1.34 / 131,1675,57152.926229%-0.997904-0.0014660.0148700.000079-0.000656
SLV31Mar21P23.50PUT23.50$0.83$0.78 / 10$0.83 / 101,1483,20718.112477%-0.963263-0.0178800.1807070.000955-0.000621
SLV31Mar21P23.00PUT23.00$0.30$0.29 / 30$0.31 / 291,1103,6377.504738%-0.755945-0.0697830.7051090.003725-0.000480
SLV31Mar21P25.00PUT25.00$2.33$2.27 / 10$2.34 / 124896,46547.124786%-1.0000000.0000050.0000040.000000-0.000685
SLV31Mar21C20.00CALL20.00$2.67$2.66 / 10$2.72 / 101811,091106.814727%1.000000-0.0000040.0000010.0000000.000548
SLV31Mar21C24.00CALL24.00$0.01$0.01 / 1,4281679,33359.360839%0.002096-0.0014720.0148700.0000790.000001
SLV31Mar21P21.50PUT21.50$0.01$0.01 / 104$0.01 / 2461563,58657.595287%-0.003022-0.0020490.0207010.000109-0.000002
SLV31Mar21P24.50PUT24.50$1.86$1.78 / 21$1.84 / 231262,29968.910285%-0.999955-0.0000360.0004220.000002-0.000671
SLV31Mar21P26.00PUT26.00$3.35$3.25 / 420$3.35 / 1291242,434152.769422%-1.0000000.0000060.0000010.000000-0.000712
SLV31Mar21C21.00CALL21.00$1.66$1.66 / 10$1.74 / 1771214,57583.674610%0.999960-0.0000420.0003740.0000020.000575
SLV31Mar21C25.00CALL25.00$0.01$0.01 / 54410814,61093.086469%0.0000010.0000000.0000040.0000000.000000
SLV31Mar21C18.00CALL18.00$4.63$4.65 / 78$4.75 / 5621081,854211.763287%1.000000-0.0000040.0000010.0000000.000493
SLV31Mar21C24.50CALL24.50$0.01$0.01 / 397623,45376.696798%0.000045-0.0000420.0004220.0000020.000000
SLV31Mar21C27.00CALL27.00$0.01$0.01 / 258547,111152.147161%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C21.50CALL21.50$1.15$1.16 / 12$1.23 / 15473,03457.590332%0.996978-0.0020540.0207010.0001090.000587
SLV31Mar21C16.50CALL16.50$6.14$6.15 / 124$6.25 / 464471,064280.086606%1.000000-0.0000040.0000010.0000000.000452
SLV31Mar21C30.00CALL30.00$0.01$0.01 / 2,0004418,938227.832419%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P25.50PUT25.50$2.85$2.77 / 10$2.84 / 13431,15156.189608%-1.0000000.0000060.0000010.000000-0.000699
SLV31Mar21C25.50CALL25.50$0.01$0.01 / 266346,610108.723073%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P20.00PUT20.00$0.01$0.01 / 722302,205117.933312%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P27.00PUT27.00$4.37$4.25 / 366$4.35 / 10229370152.159671%-1.0000000.0000060.0000010.000000-0.000740
SLV31Mar21C19.00CALL19.00$3.60$3.65 / 402$3.75 / 39727631168.268516%1.000000-0.0000040.0000010.0000000.000521
SLV31Mar21C26.00CALL26.00$0.01$0.01 / 1,2902210,269123.728527%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P21.00PUT21.00$0.01$0.01 / 6611010,10477.874821%-0.000040-0.0000370.0003740.0000020.000000
SLV31Mar21P17.50PUT17.50$0.01$0.01 / 259104,277221.192079%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P28.00PUT28.00$5.35$5.25 / 311$5.35 / 1239284216.311284%-1.0000000.0000060.0000010.000000-0.000767
SLV31Mar21C26.50CALL26.50$0.01$0.01 / 25386,611138.181097%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C29.00CALL29.00$0.01$0.01 / 24673,365203.957364%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C17.00CALL17.00$5.60$5.65 / 194$5.75 / 46471,038256.826642%1.000000-0.0000040.0000010.0000000.000466
SLV31Mar21P26.50PUT26.50$4.22$3.75 / 371$3.85 / 574520138.192545%-1.0000000.0000060.0000010.000000-0.000726
SLV31Mar21C20.50CALL20.50$2.15$2.16 / 18$2.23 / 10462597.910333%1.000000-0.0000050.0000010.0000000.000562
SLV31Mar21C15.50CALL15.50$7.10$7.15 / 113$7.25 / 4434279328.338847%1.000000-0.0000030.0000010.0000000.000425
SLV31Mar21P19.00PUT19.00$0.01$0.01 / 24631,206158.375407%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P29.50PUT29.50$7.10$6.75 / 241$6.85 / 3252114258.926112%-1.0000000.0000060.0000010.000000-0.000808
SLV31Mar21C27.50CALL27.50$0.01$0.01 / 22022,139165.672764%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P27.50PUT27.50$4.80$4.75 / 361$4.85 / 5141165.686350%-1.0000000.0000060.0000010.000000-0.000753
SLV31Mar21C18.50CALL18.50$4.10$4.15 / 69$4.25 / 5961146189.848524%1.000000-0.0000040.0000010.0000000.000507
SLV31Mar21C14.00CALL14.00$8.62$8.60 / 274$8.75 / 255180354.867560%1.000000-0.0000030.0000010.0000000.000384
SLV31Mar21C11.00CALL11.00$11.35$11.65 / 98$11.75 / 225116587.338821%1.000000-0.0000020.0000010.0000000.000301
SLV31Mar21C50.00CALL50.00$0.01$0.01 / 571021,816557.238587%0.0000000.0000000.0000000.0000000.000000
SLV31Mar21P50.00PUT50.00$25.80$27.25 / 259$27.40 / 32304557.300426%-1.0000000.0000110.0000000.000000-0.001370
SLV31Mar21C49.00CALL49.00$0.01$0.01 / 1,03007,486544.957397%0.0000000.0000000.0000000.0000000.000000
SLV31Mar21P49.00PUT49.00$25.00$26.25 / 247$26.40 / 318030545.017006%-1.0000000.0000110.0000000.000000-0.001342
SLV31Mar21C48.00CALL48.00$0.01$0.01 / 23101,825532.375054%0.0000000.0000000.0000000.0000000.000000
SLV31Mar21P48.00PUT48.00$22.50$25.25 / 249$25.40 / 300011532.432431%-1.0000000.0000110.0000000.000000-0.001315
SLV31Mar21C47.00CALL47.00$0.01$0.01 / 24601,554519.475689%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P47.00PUT47.00$22.80$24.25 / 259$24.35 / 508519.530842%-1.0000000.0000100.0000010.000000-0.001288
SLV31Mar21C46.00CALL46.00$0.01$0.01 / 24601,226506.242789%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P46.00PUT46.00$21.35$23.25 / 99$23.35 / 653030506.295730%-1.0000000.0000100.0000010.000000-0.001260
SLV31Mar21C45.00CALL45.00$0.01$0.01 / 31607,457492.659088%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P45.00PUT45.00$20.20$22.25 / 434$22.35 / 710274569.987749%-1.0000000.0000100.0000010.000000-0.001233
SLV31Mar21C44.00CALL44.00$0.01$0.01 / 24601,019478.703533%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P44.00PUT44.00$19.45$21.25 / 259$21.35 / 98012478.752146%-1.0000000.0000100.0000010.000000-0.001205
SLV31Mar21C43.00CALL43.00$0.02$0.01 / 24605,234464.360259%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P43.00PUT43.00$18.45$20.25 / 257$20.35 / 9805464.406618%-1.0000000.0000090.0000010.000000-0.001178
SLV31Mar21C42.00CALL42.00$0.01$0.01 / 24601,221449.602235%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P42.00PUT42.00$17.60$19.25 / 275$19.35 / 98014275.689786%-1.0000000.0000090.0000010.000000-0.001151
SLV31Mar21C41.00CALL41.00$0.01$0.01 / 246010,858434.408334%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P41.00PUT41.00$16.75$18.25 / 290$18.35 / 98075434.450400%-1.0000000.0000090.0000010.000000-0.001123
SLV31Mar21C40.00CALL40.00$0.01$0.01 / 450048,262418.744975%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P40.00PUT40.00$17.69$17.25 / 250$17.35 / 509254.567497%-1.0000000.0000090.0000010.000000-0.001096
SLV31Mar21C39.00CALL39.00$0.01$0.01 / 24601,954402.586819%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P39.00PUT39.00$15.05$16.25 / 249$16.35 / 504402.624594%-1.0000000.0000090.0000010.000000-0.001068
SLV31Mar21C38.00CALL38.00$0.01$0.01 / 24604,934385.904052%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P38.00PUT38.00$13.70$15.25 / 253$15.35 / 9800385.939655%-1.0000000.0000080.0000010.000000-0.001041
SLV31Mar21C37.00CALL37.00$0.01$0.01 / 65406,636368.656260%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P37.00PUT37.00$11.35$14.25 / 259$14.35 / 5053368.689748%-1.0000000.0000080.0000010.000000-0.001014
SLV31Mar21C36.00CALL36.00$0.01$0.01 / 48107,085350.801898%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P36.00PUT36.00$12.69$13.25 / 247$13.40 / 994058350.833275%-1.0000000.0000080.0000010.000000-0.000986
SLV31Mar21C35.50CALL35.50$0.01$0.01 / 2160507341.633340%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P35.50PUT35.50$10.40$12.75 / 177$12.90 / 17700341.663665%-1.0000000.0000080.0000010.000000-0.000973
SLV31Mar21C35.00CALL35.00$0.01$0.01 / 370011,859332.295544%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P35.00PUT35.00$11.15$12.25 / 255$12.35 / 5067332.324820%-1.0000000.0000080.0000010.000000-0.000959
SLV31Mar21C34.50CALL34.50$0.07$0.01 / 2200355322.780474%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P34.50PUT34.50$11.75 / 177$11.90 / 17700322.808719%-1.0000000.0000080.0000010.000000-0.000945
SLV31Mar21C34.00CALL34.00$0.01$0.01 / 24603,504313.084672%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P34.00PUT34.00$9.97$11.25 / 262$11.40 / 951098313.111855%-1.0000000.0000070.0000010.000000-0.000932
SLV31Mar21C33.50CALL33.50$0.03$0.01 / 7140158303.197524%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P33.50PUT33.50$8.40$10.75 / 96$10.90 / 10900303.223598%-1.0000000.0000070.0000010.000000-0.000918
SLV31Mar21C33.00CALL33.00$0.02$0.01 / 24605,743293.109330%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P33.00PUT33.00$9.51$10.25 / 177$10.35 / 480017293.134430%-1.0000000.0000070.0000010.000000-0.000904
SLV31Mar21C32.50CALL32.50$0.01$0.01 / 722033282.812860%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P32.50PUT32.50$9.75 / 223$9.85 / 500282.836902%-1.0000000.0000070.0000010.000000-0.000890
SLV31Mar21C32.00CALL32.00$0.01$0.01 / 24608,537272.299277%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P32.00PUT32.00$6.70$9.25 / 307$9.35 / 98034272.322287%-1.0000000.0000070.0000010.000000-0.000877
SLV31Mar21C31.50CALL31.50$0.02$0.01 / 6200147261.556578%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P31.50PUT31.50$8.75 / 225$8.85 / 5000261.578550%-1.0000000.0000070.0000010.000000-0.000863
SLV31Mar21C31.00CALL31.00$0.01$0.01 / 21805,106250.575358%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P31.00PUT31.00$5.60$8.25 / 177$8.35 / 500250.596301%-1.0000000.0000070.0000010.000000-0.000849
SLV31Mar21C30.50CALL30.50$0.01$0.01 / 76808,041239.336397%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P30.50PUT30.50$6.20$7.75 / 262$7.85 / 51031239.356284%-1.0000000.0000070.0000010.000000-0.000836
SLV31Mar21P30.00PUT30.00$7.03$7.25 / 177$7.35 / 5044227.851263%-1.0000000.0000070.0000010.000000-0.000822
SLV31Mar21C29.50CALL29.50$0.01$0.01 / 24307,285216.045255%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P29.00PUT29.00$4.78$6.25 / 177$6.35 / 5027203.974117%-1.0000000.0000060.0000010.000000-0.000795
SLV31Mar21C28.50CALL28.50$0.01$0.01 / 22402,689191.548524%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P28.50PUT28.50$5.62$5.75 / 373$5.85 / 170215191.564225%-1.0000000.0000060.0000010.000000-0.000781
SLV31Mar21C28.00CALL28.00$0.01$0.01 / 385030,339178.795804%0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P20.50PUT20.50$0.01$0.01 / 246014,97997.917346%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C19.50CALL19.50$3.38$3.15 / 48$3.25 / 4750470146.951505%1.000000-0.0000040.0000010.0000000.000534
SLV31Mar21P19.50PUT19.50$0.01$0.01 / 25906,547138.055981%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P18.50PUT18.50$0.01$0.01 / 25801,511178.964041%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P18.00PUT18.00$0.01$0.01 / 257015,192199.884894%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C17.50CALL17.50$5.45$5.15 / 124$5.25 / 4020160234.070282%1.000000-0.0000040.0000010.0000000.000479
SLV31Mar21P17.00PUT17.00$0.01$0.01 / 26504,224242.939021%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P16.50PUT16.50$0.01$0.01 / 23304,177265.173227%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C16.00CALL16.00$7.46$6.65 / 77$6.75 / 5200850303.904879%1.000000-0.0000040.0000010.0000000.000438
SLV31Mar21P16.00PUT16.00$0.01$0.01 / 27107,223287.953916%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P15.50PUT15.50$0.01$0.01 / 24606,105311.327230%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C15.00CALL15.00$7.83$7.65 / 9$7.75 / 5410583353.447022%1.000000-0.0000030.0000010.0000000.000411
SLV31Mar21P15.00PUT15.00$0.01$0.01 / 24601,332335.351097%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C14.50CALL14.50$7.91$8.15 / 107$8.25 / 4500134379.290457%1.000000-0.0000030.0000010.0000000.000397
SLV31Mar21P14.50PUT14.50$0.01$0.01 / 25901,629360.085187%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P14.00PUT14.00$0.01$0.01 / 2580736385.591691%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C13.50CALL13.50$10.95$9.15 / 50$9.25 / 262020433.460929%1.000000-0.0000030.0000010.0000000.000370
SLV31Mar21P13.50PUT13.50$0.01$0.01 / 2460483411.939837%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C13.00CALL13.00$12.75$9.65 / 136$9.75 / 7220108461.939874%1.000000-0.0000030.0000010.0000000.000356
SLV31Mar21P13.00PUT13.00$0.01$0.01 / 24603,202439.206811%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C12.50CALL12.50$9.92$10.15 / 97$10.25 / 255038491.462734%1.000000-0.0000030.0000010.0000000.000342
SLV31Mar21P12.50PUT12.50$0.01$0.01 / 2700761467.476309%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C12.00CALL12.00$11.36$10.65 / 67$10.75 / 351039522.127686%1.000000-0.0000030.0000010.0000000.000329
SLV31Mar21P12.00PUT12.00$0.01$0.01 / 24601,673496.841939%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C11.50CALL11.50$12.95$11.15 / 98$11.25 / 255028554.044584%1.000000-0.0000030.0000010.0000000.000315
SLV31Mar21P11.50PUT11.50$0.01$0.01 / 81401,824527.405370%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21P11.00PUT11.00$0.01$0.01 / 2460800559.289521%-0.0000010.0000000.0000010.0000000.000000
SLV31Mar21C10.50CALL10.50$14.70$12.15 / 98$12.25 / 25609622.150236%1.000000-0.0000020.0000000.0000000.000288
SLV31Mar21P10.50PUT10.50$0.04$0.01 / 8440269592.624867%-0.0000010.0000000.0000000.0000000.000000
SLV31Mar21C10.00CALL10.00$13.29$12.65 / 81$12.75 / 5550160658.641901%1.000000-0.0000020.0000000.0000000.000274
SLV31Mar21P10.00PUT10.00$0.02$0.01 / 1,64002,535627.567903%-0.0000010.0000000.0000000.0000000.000000